Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2015 |
10.60
|
5,600 | 10.60 | 10.65 | 10.60 | 0 | 5,600 | -0.1 | |
18/06/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
17/06/2015 |
10.60
|
500 | 10.60 | 10.60 | 10.60 | 0 | 500 | -0.0 | |
16/06/2015 |
10.60
|
3,590 | 10.65 | 10.65 | 10.60 | 0 | 3,590 | -0.1 | |
15/06/2015 |
10.65
|
10 | 10.60 | 10.65 | 10.65 | 0 | 10 | -0.0 | |
12/06/2015 |
10.60
|
4,120 | 10.60 | 10.60 | 10.60 | 0 | 4,120 | -0.1 | |
11/06/2015 |
10.60
|
2,500 | 10.60 | 10.60 | 10.60 | 0 | 2,500 | -0.1 | |
10/06/2015 |
10.60
|
3,000 | 10.60 | 10.60 | 10.60 | 0 | 3,000 | -0.1 | |
09/06/2015 |
10.60
|
300 | 11.11 | 11.11 | 10.60 | 0 | 0 | 0 | |
08/06/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
05/06/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
04/06/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
03/06/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/06/2015 |
11.11
|
5,030 | 10.65 | 11.11 | 10.65 | 0 | 5,000 | -0.1 | |
02/06/2015 |
10.65
|
1,000 | 10.60 | 10.65 | 10.65 | 0 | 1,000 | -0.0 | |
01/06/2015 |
10.60
|
4,190 | 10.60 | 10.60 | 10.50 | 0 | 4,170 | -0.1 | |
29/05/2015 |
10.60
|
10 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
28/05/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
27/05/2015 |
10.60
|
27,670 | 10.60 | 10.60 | 10.50 | 0 | 21,150 | -0.5 | |
26/05/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
25/05/2015 |
10.60
|
10 | 10.60 | 10.60 | 10.60 | 0 | 10 | -0.0 | |
22/05/2015 |
10.60
|
10 | 10.45 | 10.60 | 10.60 | 0 | 10 | -0.0 | |
21/05/2015 |
10.45
|
11,010 | 10.60 | 10.60 | 10.45 | 0 | 11,010 | -0.2 | |
20/05/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
19/05/2015 |
10.60
|
2,300 | 10.85 | 10.85 | 10.35 | 0 | 2,200 | -0.0 | |
18/05/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
15/05/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
14/05/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
13/05/2015 |
10.85
|
180 | 10.60 | 10.85 | 10.60 | 0 | 0 | 0 | |
12/05/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
11/05/2015 |
10.60
|
390 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 | |
08/05/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
07/05/2015 |
10.60
|
50 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
06/05/2015 |
10.80
|
25,970 | 10.60 | 10.80 | 10.20 | 0 | 0 | 0 | |
05/05/2015 |
10.60
|
20,520 | 10.85 | 10.85 | 10.20 | 0 | 0 | 0 | |
04/05/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
27/04/2015 |
10.85
|
100 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
24/04/2015 |
10.85
|
50 | 10.80 | 10.85 | 10.85 | 0 | 0 | 0 | |
23/04/2015 |
10.80
|
13,180 | 10.75 | 10.80 | 10.45 | 0 | 0 | 0 | |
22/04/2015 |
10.75
|
16,410 | 10.55 | 10.75 | 10.35 | 0 | 0 | 0 | |
21/04/2015 |
10.55
|
2,080 | 11.34 | 11.34 | 10.55 | 0 | 0 | 0 | |
20/04/2015 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
17/04/2015 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
16/04/2015 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
15/04/2015 |
11.34
|
20 | 10.60 | 11.34 | 10.60 | 0 | 1,900,000 | -39.0 | |
14/04/2015 |
10.60
|
610 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
13/04/2015 |
10.60
|
2,030 | 10.25 | 10.94 | 10.30 | 0 | 0 | 0 | |
10/04/2015 |
10.25
|
1,250 | 10.25 | 10.60 | 10.25 | 0 | 0 | 0 | |
09/04/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
08/04/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
07/04/2015 |
10.25
|
130 | 10.85 | 11.34 | 10.25 | 0 | 0 | 0 | |
06/04/2015 |
10.85
|
26,000 | 10.45 | 10.85 | 10.35 | 24,000 | 0 | 0.5 | |
03/04/2015 |
10.45
|
100 | 10.40 | 10.45 | 10.45 | 0 | 0 | 0 | |
02/04/2015 |
10.40
|
2,100 | 10.55 | 10.85 | 10.40 | 0 | 0 | 0 | |
01/04/2015 |
10.55
|
1,000 | 11.24 | 11.24 | 10.55 | 0 | 0 | 0 | |
31/03/2015 |
11.24
|
4,570 | 10.85 | 11.24 | 10.35 | 0 | 0 | 0 | |
30/03/2015 |
10.85
|
2,100 | 10.85 | 10.85 | 10.60 | 0 | 0 | 0 | |
27/03/2015 |
10.85
|
30 | 10.75 | 10.85 | 10.85 | 0 | 0 | 0 | |
26/03/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
25/03/2015 |
10.75
|
30 | 10.35 | 10.75 | 10.75 | 0 | 0 | 0 | |
24/03/2015 |
10.35
|
10 | 9.76 | 10.35 | 10.35 | 0 | 0 | 0 | |
23/03/2015 |
9.76
|
20 | 10.35 | 10.35 | 9.76 | 0 | 0 | 0 | |
20/03/2015 |
10.35
|
15,920 | 10.35 | 10.85 | 10.35 | 0 | 0 | 0 | |
19/03/2015 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
18/03/2015 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
17/03/2015 |
10.35
|
1,700 | 10.85 | 10.85 | 10.35 | 0 | 0 | 0 | |
16/03/2015 |
10.85
|
10 | 10.35 | 10.85 | 10.85 | 0 | 0 | 0 | |
13/03/2015 |
10.35
|
2,250 | 10.25 | 10.85 | 10.35 | 0 | 0 | 0 | |
12/03/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
11/03/2015 |
10.25
|
10 | 10.85 | 10.85 | 10.25 | 0 | 0 | 0 | |
10/03/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
09/03/2015 |
10.85
|
76,020 | 10.40 | 10.85 | 10.35 | 0 | 72,000 | -1.5 | |
06/03/2015 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
05/03/2015 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
04/03/2015 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
03/03/2015 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
02/03/2015 |
10.40
|
3,710 | 10.16 | 10.60 | 10.40 | 0 | 0 | 0 | |
27/02/2015 |
10.16
|
10 | 10.85 | 10.85 | 10.16 | 0 | 0 | 0 | |
26/02/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
25/02/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
24/02/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
13/02/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
12/02/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
11/02/2015 |
10.85
|
30 | 10.75 | 10.85 | 10.85 | 0 | 0 | 0 | |
10/02/2015 |
10.75
|
1,000 | 10.80 | 10.85 | 10.75 | 0 | 0 | 0 | |
09/02/2015 |
10.80
|
4,000 | 10.80 | 10.85 | 10.80 | 0 | 0 | 0 | |
06/02/2015 |
10.80
|
4,170 | 10.94 | 10.94 | 10.80 | 0 | 0 | 0 | |
05/02/2015 |
10.94
|
4,100 | 10.85 | 10.94 | 10.85 | 0 | 0 | 0 | |
04/02/2015 |
10.85
|
2,000 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
03/02/2015 |
10.85
|
130 | 10.85 | 10.89 | 10.85 | 0 | 0 | 0 | |
02/02/2015 |
10.85
|
2,000 | 11.29 | 11.29 | 10.85 | 0 | 0 | 0 | |
30/01/2015 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
29/01/2015 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
28/01/2015 |
11.29
|
20 | 10.94 | 11.29 | 10.85 | 0 | 0 | 0 | |
27/01/2015 |
10.94
|
30 | 10.85 | 10.94 | 10.94 | 0 | 0 | 0 | |
26/01/2015 |
10.85
|
1,190 | 11.09 | 11.09 | 10.85 | 0 | 0 | 0 | |
23/01/2015 |
11.09
|
130 | 10.94 | 11.09 | 10.94 | 0 | 0 | 0 | |
22/01/2015 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
21/01/2015 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
20/01/2015 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
19/01/2015 |
10.94
|
20 | 11.29 | 11.29 | 10.94 | 0 | 0 | 0 |